Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.76 | 17.77 | 17.69 | 17.69 | 781,316 | -0.03(-0.17%) |
Sep 28, 2023 | 17.65 | 17.73 | 17.64 | 17.72 | 98,566 | +0.06(+0.33%) |
Sep 27, 2023 | 17.69 | 17.71 | 17.63 | 17.66 | 338,635 | -0.02(-0.11%) |
Sep 26, 2023 | 17.71 | 17.72 | 17.66 | 17.68 | 106,319 | -0.03(-0.17%) |
Sep 25, 2023 | 17.73 | 17.74 | 17.70 | 17.71 | 121,499 | -0.08(-0.44%) |
Sep 22, 2023 | 17.77 | 17.80 | 17.75 | 17.79 | 349,730 | +0.04(+0.25%) |
Sep 21, 2023 | 17.76 | 17.77 | 17.74 | 17.75 | 368,678 | -0.03(-0.19%) |
Sep 20, 2023 | 17.85 | 17.87 | 17.78 | 17.78 | 189,601 | -0.04(-0.22%) |
Sep 19, 2023 | 17.85 | 17.86 | 17.82 | 17.82 | 119,142 | -0.04(-0.22%) |
Sep 18, 2023 | 17.85 | 17.86 | 17.84 | 17.86 | 190,620 | +0.02(+0.11%) |
Sep 15, 2023 | 17.85 | 17.86 | 17.84 | 17.84 | 67,414 | -0.02(-0.11%) |
Sep 14, 2023 | 17.91 | 17.91 | 17.86 | 17.86 | 201,550 | -0.02(-0.11%) |
Sep 13, 2023 | 17.87 | 17.90 | 17.87 | 17.88 | 559,230 | +0.01(+0.05%) |
Sep 12, 2023 | 17.86 | 17.87 | 17.85 | 17.87 | 130,956 | +0.01(+0.05%) |
Sep 11, 2023 | 17.84 | 17.87 | 17.84 | 17.86 | 215,734 | +0.01(+0.05%) |
Sep 08, 2023 | 17.88 | 17.89 | 17.85 | 17.85 | 154,772 | +0.01(+0.05%) |
Sep 07, 2023 | 17.81 | 17.84 | 17.81 | 17.84 | 177,242 | +0.06(+0.33%) |
Sep 06, 2023 | 17.83 | 17.84 | 17.77 | 17.78 | 101,510 | -0.04(-0.22%) |
Sep 05, 2023 | 17.83 | 17.84 | 17.80 | 17.82 | 214,010 | -0.02(-0.11%) |
Sep 01, 2023 | 17.90 | 17.90 | 17.83 | 17.84 | 143,455 | -0.05(-0.28%) |
Aug 31, 2023 | 17.87 | 17.89 | 17.85 | 17.89 | 118,722 | +0.04(+0.22%) |
Aug 30, 2023 | 17.87 | 17.89 | 17.84 | 17.85 | 189,625 | -0.01(-0.05%) |
Aug 29, 2023 | 17.77 | 17.87 | 17.77 | 17.86 | 106,228 | +0.06(+0.33%) |
Aug 28, 2023 | 17.79 | 17.80 | 17.77 | 17.80 | 167,377 | +0.02(+0.11%) |
Aug 25, 2023 | 17.77 | 17.81 | 17.73 | 17.78 | 170,754 | -0.02(-0.11%) |
Aug 24, 2023 | 17.81 | 17.83 | 17.78 | 17.80 | 250,695 | -0.03(-0.16%) |
Aug 23, 2023 | 17.79 | 17.85 | 17.79 | 17.83 | 182,273 | +0.09(+0.49%) |
Aug 22, 2023 | 17.73 | 17.75 | 17.72 | 17.74 | 225,311 | +0.01(+0.06%) |
Aug 21, 2023 | 17.73 | 17.74 | 17.71 | 17.73 | 150,355 | -0.03(-0.16%) |
Aug 18, 2023 | 17.77 | 17.80 | 17.76 | 17.76 | 175,337 | +0.01(+0.06%) |
Aug 17, 2023 | 17.76 | 17.77 | 17.72 | 17.75 | 251,675 | +0.02(+0.11%) |
Aug 16, 2023 | 17.78 | 17.80 | 17.73 | 17.73 | 142,198 | -0.05(-0.27%) |
Aug 15, 2023 | 17.81 | 17.84 | 17.77 | 17.78 | 117,850 | -0.04(-0.22%) |
Aug 14, 2023 | 17.84 | 17.85 | 17.81 | 17.82 | 280,961 | -0.04(-0.22%) |
Aug 11, 2023 | 17.85 | 17.89 | 17.85 | 17.86 | 185,676 | -0.01(-0.05%) |
Aug 10, 2023 | 17.96 | 17.98 | 17.87 | 17.87 | 260,994 | -0.08(-0.44%) |
Aug 09, 2023 | 17.95 | 17.96 | 17.94 | 17.95 | 184,586 | -0.01(-0.05%) |
Aug 08, 2023 | 17.97 | 17.99 | 17.95 | 17.96 | 125,119 | +0.00(+0.00%) |
Aug 07, 2023 | 17.94 | 17.97 | 17.92 | 17.96 | 257,095 | +0.02(+0.11%) |
Aug 04, 2023 | 17.86 | 17.94 | 17.86 | 17.94 | 438,975 | +0.14(+0.77%) |
Aug 03, 2023 | 17.83 | 17.83 | 17.80 | 17.80 | 238,589 | -0.06(-0.33%) |
Aug 02, 2023 | 17.87 | 17.87 | 17.81 | 17.86 | 145,190 | -0.02(-0.11%) |
Aug 01, 2023 | 17.89 | 17.89 | 17.86 | 17.88 | 128,986 | -0.07(-0.41%) |
Jul 31, 2023 | 17.93 | 17.95 | 17.92 | 17.95 | 166,643 | +0.03(+0.16%) |
Jul 28, 2023 | 17.90 | 17.92 | 17.89 | 17.92 | 150,893 | +0.05(+0.27%) |
Jul 27, 2023 | 17.95 | 17.95 | 17.86 | 17.87 | 296,994 | -0.10(-0.54%) |
Jul 26, 2023 | 17.93 | 17.97 | 17.92 | 17.97 | 213,094 | +0.04(+0.22%) |
Jul 25, 2023 | 17.97 | 17.98 | 17.92 | 17.93 | 260,411 | -0.02(-0.11%) |
Jul 24, 2023 | 17.97 | 17.97 | 17.95 | 17.95 | 350,625 | -0.01(-0.05%) |
Jul 21, 2023 | 17.97 | 17.98 | 17.95 | 17.96 | 228,503 | +0.02(+0.11%) |
Jul 20, 2023 | 17.92 | 17.95 | 17.89 | 17.94 | 477,364 | -0.01(-0.05%) |
Jul 19, 2023 | 17.95 | 17.96 | 17.92 | 17.95 | 892,401 | +0.03(+0.16%) |
Jul 18, 2023 | 17.95 | 17.97 | 17.91 | 17.92 | 164,033 | -0.01(-0.05%) |
Jul 17, 2023 | 17.92 | 17.95 | 17.91 | 17.93 | 314,694 | +0.01(+0.05%) |
Jul 14, 2023 | 17.94 | 17.96 | 17.90 | 17.92 | 332,842 | -0.07(-0.38%) |
Jul 13, 2023 | 17.97 | 18.00 | 17.96 | 17.99 | 375,009 | +0.08(+0.43%) |
Jul 12, 2023 | 17.84 | 17.91 | 17.83 | 17.91 | 824,402 | +0.16(+0.88%) |
Jul 11, 2023 | 17.80 | 17.80 | 17.76 | 17.76 | 635,339 | -0.03(-0.16%) |
Jul 10, 2023 | 17.76 | 17.79 | 17.75 | 17.79 | 361,513 | +0.05(+0.27%) |
Jul 07, 2023 | 17.73 | 17.77 | 17.73 | 17.74 | 702,952 | +0.02(+0.11%) |
Jul 06, 2023 | 17.73 | 17.73 | 17.66 | 17.72 | 154,899 | -0.09(-0.49%) |
Jul 05, 2023 | 17.83 | 17.84 | 17.79 | 17.81 | 458,371 | -0.04(-0.23%) |